Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GOGUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.1944 | 0.0044 | 2.32% | 0.185 | 0.2036 | 0.1811 | 4,097,703.00 |
| May 30 2024 | 0.190 | 0.0211 | 12.49% | 0.1691 | 0.1911 | 0.1547 | 5,531,356.00 |
| May 29 2024 | 0.1689 | -0.0054 | -3.10% | 0.1752 | 0.1863 | 0.1683 | 6,040,107.00 |
| May 28 2024 | 0.1743 | -0.0079 | -4.34% | 0.1838 | 0.1916 | 0.1741 | 2,804,225.00 |
| May 27 2024 | 0.1822 | -0.0078 | -4.11% | 0.1904 | 0.1968 | 0.1781 | 4,748,428.00 |
| May 26 2024 | 0.190 | 0.0189 | 11.05% | 0.1717 | 0.200 | 0.1713 | 4,191,762.00 |
| May 25 2024 | 0.1711 | -0.0053 | -3.00% | 0.1757 | 0.1803 | 0.1674 | 2,105,467.00 |
| May 24 2024 | 0.1764 | -0.0079 | -4.29% | 0.1843 | 0.1859 | 0.175 | 916,584.00 |
| May 23 2024 | 0.1843 | -0.0085 | -4.41% | 0.1915 | 0.200 | 0.180 | 1,992,759.00 |
| May 22 2024 | 0.1928 | 0.0014 | 0.73% | 0.1915 | 0.1961 | 0.1913 | 290,831.00 |
| May 21 2024 | 0.1914 | -0.0171 | -8.20% | 0.2071 | 0.208 | 0.1909 | 1,223,651.00 |
| May 20 2024 | 0.2085 | 0.009 | 4.51% | 0.1991 | 0.2088 | 0.1918 | 2,197,151.00 |
| May 19 2024 | 0.1995 | -0.0132 | -6.21% | 0.2139 | 0.2168 | 0.1975 | 571,802.00 |
| May 18 2024 | 0.2127 | -0.0119 | -5.30% | 0.2212 | 0.2365 | 0.2125 | 1,213,700.00 |
| May 17 2024 | 0.2246 | 0.015 | 7.16% | 0.2138 | 0.248 | 0.195 | 7,341,244.00 |
| May 16 2024 | 0.2096 | 0.0118 | 5.97% | 0.1969 | 0.2343 | 0.1862 | 4,623,384.00 |
| May 15 2024 | 0.1978 | 0.0054 | 2.81% | 0.1911 | 0.246 | 0.1741 | 4,552,699.00 |
| May 14 2024 | 0.1924 | -0.0207 | -9.71% | 0.2109 | 0.2109 | 0.185 | 1,746,343.00 |
| May 13 2024 | 0.2131 | -0.0244 | -10.27% | 0.2275 | 0.2525 | 0.2122 | 2,561,834.00 |
| May 12 2024 | 0.2375 | -0.0055 | -2.26% | 0.2429 | 0.2429 | 0.233 | 228,072.00 |
| May 11 2024 | 0.243 | 0.0045 | 1.89% | 0.2385 | 0.2443 | 0.2296 | 333,766.00 |
| May 10 2024 | 0.2385 | -0.0184 | -7.16% | 0.2599 | 0.2733 | 0.2362 | 1,003,452.00 |
| May 09 2024 | 0.2569 | 0.0224 | 9.55% | 0.2345 | 0.277 | 0.2287 | 1,172,911.00 |
| May 08 2024 | 0.2345 | -0.0076 | -3.14% | 0.2415 | 0.2519 | 0.2268 | 1,042,994.00 |
| May 07 2024 | 0.2421 | -0.0102 | -4.04% | 0.2575 | 0.258 | 0.2415 | 434,006.00 |
| May 06 2024 | 0.2523 | -0.0052 | -2.02% | 0.2581 | 0.2635 | 0.2479 | 1,927,976.00 |
| May 05 2024 | 0.2575 | -0.0162 | -5.92% | 0.2732 | 0.2737 | 0.2556 | 750,280.00 |
| May 04 2024 | 0.2737 | -0.0159 | -5.49% | 0.2883 | 0.2904 | 0.2659 | 1,639,638.00 |
| May 03 2024 | 0.2896 | 0.0074 | 2.62% | 0.2776 | 0.3078 | 0.2686 | 3,282,846.00 |
| May 02 2024 | 0.2822 | -0.0001 | -0.04% | 0.2815 | 0.2898 | 0.2635 | 1,926,490.00 |
| May 01 2024 | 0.2823 | 0.0105 | 3.86% | 0.2785 | 0.296 | 0.2511 | 4,280,137.00 |
| Apr 30 2024 | 0.2718 | 0.019 | 7.52% | 0.2544 | 0.306 | 0.2496 | 5,322,629.00 |
| Apr 29 2024 | 0.2528 | -0.0309 | -10.89% | 0.2363 | 0.2912 | 0.053 | 4,704,542.00 |
| Apr 28 2024 | 0.2837 | -0.0281 | -9.01% | 0.3088 | 0.3267 | 0.2692 | 5,875,850.00 |
| Apr 27 2024 | 0.3118 | 0.0593 | 23.49% | 0.2486 | 0.3163 | 0.2444 | 9,856,550.00 |
| Apr 26 2024 | 0.2525 | 0.0387 | 18.10% | 0.1978 | 0.2598 | 0.1866 | 6,210,856.00 |
| Apr 25 2024 | 0.2138 | -0.0091 | -4.08% | 0.2232 | 0.2232 | 0.2136 | 191,786.00 |
| Apr 24 2024 | 0.2229 | 0.0051 | 2.34% | 0.2177 | 0.245 | 0.2166 | 1,550,394.00 |
| Apr 23 2024 | 0.2178 | -0.0164 | -7.00% | 0.2363 | 0.2377 | 0.2125 | 2,092,040.00 |
| Apr 22 2024 | 0.2342 | -0.0258 | -9.92% | 0.2564 | 0.262 | 0.2246 | 8,490,924.00 |
| Apr 21 2024 | 0.260 | -0.051 | -16.40% | 0.3064 | 0.3096 | 0.2501 | 2,405,525.00 |
| Apr 20 2024 | 0.311 | 0.0132 | 4.43% | 0.2973 | 0.3149 | 0.2734 | 2,686,067.00 |
| Apr 19 2024 | 0.2978 | -0.0178 | -5.64% | 0.3191 | 0.3196 | 0.2727 | 4,962,906.00 |
| Apr 18 2024 | 0.3156 | 0.0233 | 7.97% | 0.2921 | 0.3238 | 0.2879 | 8,906,347.00 |
| Apr 17 2024 | 0.2923 | 0.0224 | 8.30% | 0.2685 | 0.300 | 0.2645 | 6,409,062.00 |
| Apr 16 2024 | 0.2699 | 0.0195 | 7.79% | 0.2522 | 0.3027 | 0.2343 | 9,002,356.00 |
| Apr 15 2024 | 0.2504 | 0.0211 | 9.20% | 0.2336 | 0.260 | 0.2202 | 3,510,323.00 |
| Apr 14 2024 | 0.2293 | 0.0203 | 9.71% | 0.202 | 0.235 | 0.1702 | 6,432,167.00 |
| Apr 13 2024 | 0.209 | 0.0147 | 7.57% | 0.1921 | 0.240 | 0.1801 | 9,835,892.00 |
| Apr 12 2024 | 0.1943 | 0.026 | 15.45% | 0.1678 | 0.2096 | 0.1464 | 5,814,753.00 |
| Apr 11 2024 | 0.1683 | 0.0046 | 2.81% | 0.1645 | 0.1976 | 0.1643 | 3,995,385.00 |
| Apr 10 2024 | 0.1637 | 0.0035 | 2.18% | 0.1594 | 0.1841 | 0.150 | 5,157,576.00 |
| Apr 09 2024 | 0.1602 | 0.028 | 21.18% | 0.1322 | 0.1696 | 0.127 | 2,978,822.00 |
| Apr 08 2024 | 0.1322 | 0.0032 | 2.48% | 0.1291 | 0.1392 | 0.1265 | 1,133,790.00 |
| Apr 07 2024 | 0.129 | 0.00 | 0.00% | 0.1286 | 0.1325 | 0.1275 | 312,498.00 |
| Apr 06 2024 | 0.129 | -0.0061 | -4.52% | 0.1349 | 0.1356 | 0.1271 | 599,327.00 |
| Apr 05 2024 | 0.1351 | -0.0071 | -4.99% | 0.142 | 0.1588 | 0.1316 | 2,014,937.00 |
| Apr 04 2024 | 0.1422 | 0.0022 | 1.57% | 0.1401 | 0.160 | 0.137 | 517,443.00 |
| Apr 03 2024 | 0.140 | 0.0013 | 0.94% | 0.1394 | 0.149 | 0.1302 | 1,018,503.00 |
| Apr 02 2024 | 0.1387 | -0.0048 | -3.34% | 0.1449 | 0.1542 | 0.137 | 1,370,833.00 |
| Apr 01 2024 | 0.1435 | -0.003 | -2.05% | 0.1462 | 0.1486 | 0.1408 | 1,296,902.00 |
| Mar 31 2024 | 0.1465 | -0.0045 | -2.98% | 0.152 | 0.1543 | 0.1444 | 859,134.00 |
| Mar 30 2024 | 0.151 | 0.0076 | 5.30% | 0.1434 | 0.1638 | 0.1434 | 1,539,112.00 |
| Mar 29 2024 | 0.1434 | -0.0068 | -4.53% | 0.1506 | 0.1605 | 0.1409 | 1,220,708.00 |
| Mar 28 2024 | 0.1502 | -0.0068 | -4.33% | 0.1567 | 0.1599 | 0.1424 | 993,993.00 |
| Mar 27 2024 | 0.157 | -0.0101 | -6.04% | 0.1671 | 0.1702 | 0.1521 | 584,060.00 |
| Mar 26 2024 | 0.1671 | -0.0124 | -6.91% | 0.1795 | 0.1804 | 0.1621 | 793,751.00 |
| Mar 25 2024 | 0.1795 | 0.0049 | 2.81% | 0.1746 | 0.1848 | 0.1709 | 921,108.00 |
| Mar 24 2024 | 0.1746 | 0.0102 | 6.20% | 0.1647 | 0.180 | 0.1643 | 238,489.00 |
| Mar 23 2024 | 0.1644 | 0.0061 | 3.85% | 0.1593 | 0.1885 | 0.1578 | 358,591.00 |
| Mar 22 2024 | 0.1583 | -0.0103 | -6.11% | 0.1686 | 0.1743 | 0.1565 | 371,499.00 |
| Mar 21 2024 | 0.1686 | 0.0086 | 5.38% | 0.1575 | 0.1877 | 0.1511 | 964,314.00 |
| Mar 20 2024 | 0.160 | 0.0195 | 13.88% | 0.1405 | 0.1718 | 0.1361 | 611,275.00 |
| Mar 19 2024 | 0.1405 | -0.0165 | -10.51% | 0.1584 | 0.1584 | 0.137 | 518,770.00 |
| Mar 18 2024 | 0.157 | -0.0104 | -6.21% | 0.1674 | 0.1679 | 0.151 | 809,288.00 |
| Mar 17 2024 | 0.1674 | -0.0035 | -2.05% | 0.1709 | 0.1745 | 0.1554 | 505,890.00 |
| Mar 16 2024 | 0.1709 | -0.0198 | -10.38% | 0.1916 | 0.1923 | 0.160 | 710,019.00 |
| Mar 15 2024 | 0.1907 | -0.004 | -2.05% | 0.1965 | 0.1974 | 0.1728 | 1,893,681.00 |
| Mar 14 2024 | 0.1947 | -0.0003 | -0.15% | 0.1955 | 0.200 | 0.180 | 616,707.00 |
| Mar 13 2024 | 0.195 | -0.0114 | -5.52% | 0.2061 | 0.2134 | 0.1901 | 667,249.00 |
| Mar 12 2024 | 0.2064 | -0.0218 | -9.55% | 0.2282 | 0.2304 | 0.2015 | 552,408.00 |
| Mar 11 2024 | 0.2282 | 0.0107 | 4.92% | 0.2171 | 0.2317 | 0.2101 | 601,633.00 |
| Mar 10 2024 | 0.2175 | -0.0121 | -5.27% | 0.2296 | 0.2323 | 0.2147 | 366,261.00 |
| Mar 09 2024 | 0.2296 | 0.00 | 0.00% | 0.2296 | 0.2296 | 0.2296 | 0.00 |
| Mar 08 2024 | 0.2296 | -0.0096 | -4.01% | 0.2398 | 0.2462 | 0.2257 | 433,578.00 |
| Mar 07 2024 | 0.2392 | 0.022 | 10.13% | 0.2172 | 0.2561 | 0.2166 | 1,129,569.00 |
| Mar 06 2024 | 0.2172 | -0.0141 | -6.10% | 0.2306 | 0.2375 | 0.215 | 545,051.00 |
| Mar 05 2024 | 0.2313 | 0.0001 | 0.04% | 0.2312 | 0.266 | 0.2193 | 1,141,960.00 |
| Mar 04 2024 | 0.2312 | -0.0278 | -10.73% | 0.2609 | 0.2664 | 0.2227 | 897,533.00 |
| Mar 03 2024 | 0.259 | -0.0059 | -2.23% | 0.2646 | 0.2654 | 0.256 | 400,121.00 |
| Mar 02 2024 | 0.2649 | 0.0053 | 2.04% | 0.2598 | 0.2698 | 0.2569 | 294,771.00 |
